Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.579	5.861	5.561	5.855	3,010,139	+0.28(+5.06%)
Jan 28, 2016	5.391	5.717	5.366	5.573	3,233,540	+0.36(+6.98%)
Jan 27, 2016	5.203	5.238	5.166	5.209	2,182,501	+0.00(+0.00%)
Jan 26, 2016	5.072	5.222	5.031	5.209	1,536,848	+0.17(+3.36%)
Jan 25, 2016	5.122	5.128	5.028	5.040	1,555,663	-0.09(-1.71%)
Jan 22, 2016	4.971	5.134	4.959	5.128	1,122,780	+0.19(+3.81%)
Jan 21, 2016	4.952	5.034	4.902	4.940	1,779,985	+0.01(+0.13%)
Jan 20, 2016	4.952	4.978	4.689	4.934	2,393,606	-0.08(-1.63%)
Jan 19, 2016	5.166	5.172	4.996	5.015	1,709,244	-0.14(-2.68%)
Jan 15, 2016	5.203	5.153	5.153	5.153	2,340,425	-0.13(-2.49%)
Jan 14, 2016	5.297	5.329	5.166	5.285	1,548,418	+0.00(+0.00%)
Jan 13, 2016	5.404	5.435	5.231	5.285	1,712,031	-0.12(-2.20%)
Jan 12, 2016	5.617	5.617	5.366	5.404	1,997,099	-0.18(-3.25%)
Jan 11, 2016	5.579	5.611	5.535	5.586	1,505,133	+0.04(+0.68%)
Jan 08, 2016	5.604	5.636	5.548	5.548	1,488,776	-0.04(-0.67%)
Jan 07, 2016	5.617	5.655	5.586	5.586	2,809,788	-0.09(-1.66%)
Jan 06, 2016	5.648	5.724	5.642	5.680	1,507,842	+0.01(+0.22%)
Jan 05, 2016	5.611	5.698	5.573	5.667	1,167,555	+0.07(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.